Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.320 3.340 3.153 3.230 1,071,608 -0.09(-2.71%)
Oct 28, 2021 3.260 3.340 3.180 3.320 874,206 +0.10(+3.11%)
Oct 27, 2021 3.430 3.425 3.190 3.220 1,238,015 -0.29(-8.26%)
Oct 26, 2021 3.530 3.510 619,175 -0.02(-0.57%)
Oct 25, 2021 3.480 3.620 3.430 3.530 807,774 +0.14(+4.13%)
Oct 22, 2021 3.400 3.430 3.315 3.390 528,564 +0.00(+0.00%)
Oct 21, 2021 3.420 3.440 3.315 3.390 798,658 -0.07(-2.02%)
Oct 20, 2021 3.420 3.475 3.330 3.460 679,770 -0.07(-1.98%)
Oct 19, 2021 3.510 3.545 3.364 3.530 708,093 +0.06(+1.73%)
Oct 18, 2021 3.490 3.687 3.413 3.470 1,216,293 +0.00(+0.00%)
Oct 15, 2021 3.700 3.700 3.460 3.470 3,943,520 -0.12(-3.34%)
Oct 14, 2021 3.590 3.640 3.500 3.590 1,420,740 -0.02(-0.55%)
Oct 13, 2021 3.460 3.700 3.400 3.610 2,031,830 +0.10(+2.85%)
Oct 12, 2021 3.650 3.910 3.490 3.510 2,420,985 -0.07(-1.96%)
Oct 11, 2021 3.540 3.890 3.530 3.580 3,631,069 +0.16(+4.68%)
Oct 08, 2021 3.180 3.440 3.160 3.420 1,835,742 +0.24(+7.55%)
Oct 07, 2021 3.030 3.210 2.940 3.180 1,121,156 +0.14(+4.61%)
Oct 06, 2021 3.180 3.210 3.000 3.040 1,080,902 -0.24(-7.32%)
Oct 05, 2021 3.350 3.400 3.163 3.280 994,218 -0.01(-0.30%)
Oct 04, 2021 3.240 3.438 3.220 3.290 1,437,413 +0.12(+3.79%)
Oct 01, 2021 3.150 3.220 3.100 3.170 1,022,614 +0.05(+1.60%)
Sep 30, 2021 3.130 3.160 3.030 3.120 1,111,784 +0.01(+0.32%)
Sep 29, 2021 3.190 3.190 2.970 3.110 1,400,955 -0.07(-2.20%)
Sep 28, 2021 3.300 3.440 3.160 3.180 2,492,432 -0.10(-3.05%)
Sep 27, 2021 3.170 3.335 3.155 3.280 1,795,431 +0.20(+6.49%)
Sep 24, 2021 3.020 3.165 3.015 3.080 1,099,877 +0.00(+0.00%)
Sep 23, 2021 2.900 3.090 2.890 3.080 963,209 +0.21(+7.32%)
Sep 22, 2021 2.870 2.960 2.850 2.870 1,025,919 +0.07(+2.50%)
Sep 21, 2021 2.900 2.920 2.740 2.800 803,940 -0.04(-1.41%)
Sep 20, 2021 2.880 2.955 2.760 2.840 1,471,861 -0.16(-5.33%)
Sep 17, 2021 2.980 3.040 2.920 3.000 2,483,671 +0.01(+0.33%)
Sep 16, 2021 3.090 3.090 2.925 2.990 1,616,721 -0.11(-3.55%)
Sep 15, 2021 3.030 3.161 3.010 3.100 1,339,230 +0.13(+4.38%)
Sep 14, 2021 3.220 3.220 2.915 2.970 1,138,353 -0.21(-6.60%)
Sep 13, 2021 3.000 3.200 2.960 3.180 1,149,215 +0.22(+7.43%)
Sep 10, 2021 3.060 3.070 2.931 2.960 756,554 -0.01(-0.34%)
Sep 09, 2021 3.000 3.030 2.880 2.970 1,054,288 -0.07(-2.30%)
Sep 08, 2021 3.160 3.225 3.035 3.040 785,486 -0.13(-4.10%)
Sep 07, 2021 3.230 3.310 3.120 3.170 1,270,077 -0.05(-1.55%)
Sep 03, 2021 3.220 3.290 3.140 3.220 693,840 +0.00(+0.00%)
Sep 02, 2021 3.200 3.320 3.200 3.220 1,089,448 +0.08(+2.55%)
Sep 01, 2021 3.220 3.240 3.070 3.140 1,240,674 -0.10(-3.09%)
Aug 31, 2021 3.070 3.350 3.070 3.240 1,595,319 +0.14(+4.52%)
Aug 30, 2021 3.250 3.300 3.090 3.100 1,385,265 -0.12(-3.73%)
Aug 27, 2021 2.880 3.310 2.880 3.220 2,273,386 +0.42(+15.00%)
Aug 26, 2021 2.840 2.860 2.760 2.800 765,984 -0.07(-2.44%)
Aug 25, 2021 2.930 2.930 2.845 2.870 644,904 -0.06(-2.05%)
Aug 24, 2021 2.930 2.970 2.840 2.930 922,208 +0.04(+1.38%)
Aug 23, 2021 2.650 2.890 2.640 2.890 1,644,706 +0.33(+12.89%)
Aug 20, 2021 2.500 2.655 2.500 2.560 1,188,198 +0.03(+1.19%)
Aug 19, 2021 2.560 2.620 2.480 2.530 2,364,763 -0.15(-5.60%)
Aug 18, 2021 2.780 2.790 2.675 2.680 1,863,041 -0.09(-3.25%)
Aug 17, 2021 3.010 3.080 2.745 2.770 2,049,491 -0.28(-9.18%)
Aug 16, 2021 3.100 3.120 2.990 3.050 1,128,354 -0.11(-3.48%)
Aug 13, 2021 3.280 3.290 3.140 3.160 927,132 -0.12(-3.66%)
Aug 12, 2021 3.380 3.440 3.230 3.280 772,137 -0.09(-2.67%)
Aug 11, 2021 3.270 3.390 3.160 3.370 1,104,112 +0.08(+2.43%)
Aug 10, 2021 3.180 3.300 3.140 3.290 1,719,837 +0.17(+5.45%)
Aug 09, 2021 3.270 3.270 3.050 3.120 1,418,540 -0.19(-5.74%)
Aug 06, 2021 3.190 3.349 3.150 3.310 1,207,166 +0.19(+6.09%)
Aug 05, 2021 3.110 3.200 3.089 3.120 1,064,158 +0.00(+0.00%)
Aug 04, 2021 3.260 3.310 3.110 3.120 1,994,552 -0.25(-7.42%)
Aug 03, 2021 2.840 3.590 2.730 3.370 5,758,180 +0.23(+7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.